Anyang Iron & Steel Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	1.810	1.810	1.780	1.800	1.800	11,708,652
2025-04-23	1.810	1.810	1.790	1.810	1.810	12,445,501
2025-04-22	1.790	1.810	1.770	1.800	1.800	15,953,300
2025-04-21	1.770	1.790	1.750	1.780	1.780	11,697,200
2025-04-18	1.760	1.770	1.730	1.760	1.760	8,317,200
2025-04-17	1.730	1.780	1.730	1.750	1.750	14,755,846
2025-04-16	1.840	1.870	1.750	1.770	1.770	28,331,200
2025-04-15	1.770	1.780	1.720	1.740	1.740	10,977,361
2025-04-14	1.750	1.780	1.740	1.770	1.770	15,013,762
2025-04-11	1.720	1.750	1.700	1.740	1.740	13,976,971
2025-04-10	1.720	1.750	1.710	1.740	1.740	20,912,065
2025-04-09	1.670	1.710	1.580	1.710	1.710	22,409,852
2025-04-08	1.590	1.690	1.590	1.670	1.670	19,446,000
2025-04-07	1.740	1.770	1.660	1.660	1.660	36,574,950
2025-04-03	1.810	1.840	1.800	1.840	1.840	13,088,561
2025-04-02	1.820	1.830	1.810	1.820	1.820	7,433,400
2025-04-01	1.820	1.840	1.820	1.820	1.820	11,840,700
2025-03-31	1.850	1.850	1.800	1.810	1.810	24,910,652
2025-03-28	1.910	1.910	1.850	1.860	1.860	24,677,600
2025-03-27	1.940	1.940	1.900	1.900	1.900	24,243,500
2025-03-26	1.940	1.980	1.930	1.950	1.950	30,635,661
2025-03-25	1.960	2.010	1.940	1.960	1.960	50,523,461
2025-03-24	1.950	2.070	1.900	1.990	1.990	82,537,106
2025-03-21	1.900	1.990	1.900	1.950	1.950	58,460,688
2025-03-20	1.880	1.930	1.880	1.900	1.900	21,221,935
2025-03-19	1.900	1.900	1.880	1.890	1.890	13,029,308
2025-03-18	1.920	1.930	1.890	1.900	1.900	16,702,458
2025-03-17	1.930	1.940	1.910	1.920	1.920	25,693,133
2025-03-14	1.900	1.930	1.880	1.920	1.920	24,063,440
2025-03-13	1.900	1.910	1.860	1.900	1.900	23,363,535
2025-03-12	1.920	1.940	1.890	1.900	1.900	24,177,526
2025-03-11	1.910	1.930	1.890	1.920	1.920	16,932,297
2025-03-10	1.910	1.970	1.900	1.930	1.930	30,523,736
2025-03-07	1.930	1.970	1.920	1.920	1.920	37,966,711
2025-03-06	1.980	1.990	1.930	1.950	1.950	60,238,710
2025-03-05	1.910	2.090	1.820	2.020	2.020	83,503,973
2025-03-04	1.950	1.960	1.910	1.910	1.910	31,722,610
2025-03-03	1.920	2.040	1.910	1.920	1.920	53,122,389
2025-02-28	1.910	1.990	1.900	1.930	1.930	68,697,226
2025-02-27	1.930	1.940	1.880	1.910	1.910	36,422,110
2025-02-26	1.810	1.940	1.810	1.930	1.930	64,144,057
2025-02-25	1.820	1.840	1.800	1.820	1.820	18,504,766
2025-02-24	1.800	1.850	1.790	1.820	1.820	20,084,747
2025-02-21	1.820	1.820	1.780	1.800	1.800	15,573,609
2025-02-20	1.790	1.830	1.780	1.810	1.810	16,380,954
2025-02-19	1.800	1.820	1.780	1.790	1.790	17,350,900
2025-02-18	1.840	1.840	1.800	1.800	1.800	20,855,616
2025-02-17	1.820	1.860	1.810	1.850	1.850	21,217,724
2025-02-14	1.860	1.870	1.810	1.820	1.820	22,382,427
2025-02-13	1.860	1.890	1.850	1.860	1.860	25,307,400
2025-02-12	1.860	1.880	1.840	1.860	1.860	19,762,500
2025-02-11	1.930	1.930	1.850	1.870	1.870	29,069,100
2025-02-10	1.880	1.930	1.860	1.910	1.910	43,292,279
2025-02-07	1.840	1.910	1.810	1.890	1.890	46,085,497
2025-02-06	1.770	1.910	1.770	1.840	1.840	47,629,620
2025-02-05	1.800	1.840	1.760	1.780	1.780	35,436,041
2025-01-27	1.820	1.910	1.790	1.820	1.820	65,731,420
2025-01-24	1.710	1.750	1.700	1.740	1.740	25,486,415
2025-01-23	1.750	1.790	1.730	1.730	1.730	19,729,764
2025-01-22	1.750	1.760	1.720	1.750	1.750	16,392,030

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-19	0.1100 CNY
2021-08-20	0.0500 CNY
2020-07-23	0.0500 CNY
2019-05-10	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.